Crypto exchange Bittrex

Market Cardano (ADA) / USD

Identifier on Bittrex: ADA-USD
Date Price Volume Open Low High Close
2021-10-10 2.2301 USD 451,621.6581 ADA 2.2692 USD 2.1645 USD 2.2765 USD 2.1934 USD
2021-10-09 2.2718 USD 414,300.6835 ADA 2.2370 USD 2.2210 USD 2.3000 USD 2.2631 USD
2021-10-08 2.2710 USD 739,278.3986 ADA 2.2785 USD 2.2179 USD 2.3111 USD 2.2268 USD
2021-10-07 2.2635 USD 3,030,883.0744 ADA 2.2104 USD 2.1523 USD 2.3734 USD 2.3012 USD
2021-10-06 2.2163 USD 2,307,570.9110 ADA 2.2366 USD 2.1129 USD 2.2500 USD 2.2130 USD
2021-10-05 2.2190 USD 769,777.8790 ADA 2.1951 USD 2.1791 USD 2.2584 USD 2.2360 USD
2021-10-04 2.1912 USD 1,411,006.4474 ADA 2.2508 USD 2.1500 USD 2.2528 USD 2.1818 USD
2021-10-03 2.2694 USD 1,291,763.8869 ADA 2.2507 USD 2.2211 USD 2.3092 USD 2.2559 USD
2021-10-02 2.2560 USD 751,463.6512 ADA 2.2550 USD 2.1959 USD 2.3223 USD 2.3096 USD
2021-10-01 2.2063 USD 2,473,217.5696 ADA 2.1148 USD 2.0900 USD 2.2756 USD 2.2269 USD
2021-09-30 2.0997 USD 1,236,771.9617 ADA 2.0588 USD 2.0527 USD 2.1354 USD 2.1139 USD
2021-09-29 2.0752 USD 1,651,797.2751 ADA 2.0370 USD 2.0212 USD 2.1430 USD 2.0481 USD
2021-09-28 2.0932 USD 1,903,607.5688 ADA 2.1299 USD 2.0305 USD 2.1721 USD 2.0542 USD
2021-09-27 2.2142 USD 1,123,272.6585 ADA 2.2074 USD 2.1585 USD 2.2730 USD 2.1870 USD
2021-09-26 2.2392 USD 1,229,297.0440 ADA 2.2994 USD 2.1500 USD 2.2994 USD 2.2536 USD
2021-09-25 2.3547 USD 2,167,152.8382 ADA 2.2740 USD 2.2397 USD 2.4575 USD 2.3092 USD
2021-09-24 2.2232 USD 3,159,689.7486 ADA 2.3367 USD 2.0679 USD 2.3454 USD 2.2402 USD
2021-09-23 2.2464 USD 1,165,287.1833 ADA 2.2590 USD 2.1816 USD 2.2900 USD 2.2677 USD
2021-09-22 2.1368 USD 1,857,843.1250 ADA 1.9790 USD 1.9698 USD 2.2548 USD 2.2338 USD
2021-09-21 2.0711 USD 3,530,576.0992 ADA 2.0797 USD 1.9126 USD 2.2271 USD 2.0031 USD
2021-09-20 2.1278 USD 3,855,385.2683 ADA 2.2846 USD 1.9778 USD 2.2885 USD 2.1369 USD
2021-09-19 2.3455 USD 743,500.6941 ADA 2.3715 USD 2.3036 USD 2.3973 USD 2.3159 USD
2021-09-18 2.3867 USD 661,292.5465 ADA 2.3496 USD 2.3131 USD 2.4362 USD 2.3574 USD
2021-09-17 2.3781 USD 954,346.9329 ADA 2.4193 USD 2.3163 USD 2.4417 USD 2.3405 USD
2021-09-16 2.4407 USD 1,192,687.0353 ADA 2.5074 USD 2.3819 USD 2.5190 USD 2.4200 USD
2021-09-15 2.4892 USD 1,909,059.2725 ADA 2.3998 USD 2.3644 USD 2.5824 USD 2.4800 USD
2021-09-14 2.3833 USD 1,518,097.9216 ADA 2.4004 USD 2.3150 USD 2.4368 USD 2.3646 USD
2021-09-13 2.4270 USD 2,839,393.1671 ADA 2.5773 USD 2.3114 USD 2.5901 USD 2.4154 USD
2021-09-12 2.6246 USD 3,299,239.7806 ADA 2.6343 USD 2.5010 USD 2.7868 USD 2.5830 USD
2021-09-11 2.6235 USD 3,175,141.2429 ADA 2.3836 USD 2.3690 USD 2.7972 USD 2.6298 USD
2021-09-10 2.4486 USD 2,992,569.6784 ADA 2.5192 USD 2.2743 USD 2.5845 USD 2.3687 USD
2021-09-09 2.5273 USD 2,752,159.6445 ADA 2.4722 USD 2.3909 USD 2.6202 USD 2.5042 USD
2021-09-08 2.4135 USD 4,342,378.0929 ADA 2.5281 USD 2.2023 USD 2.5643 USD 2.5341 USD
2021-09-07 2.4724 USD 8,110,708.2544 ADA 2.8370 USD 2.0400 USD 2.8744 USD 2.3981 USD
2021-09-06 2.8559 USD 1,588,482.4286 ADA 2.9150 USD 2.7900 USD 2.9260 USD 2.8502 USD
2021-09-05 2.8966 USD 1,622,208.2605 ADA 2.8336 USD 2.8249 USD 2.9590 USD 2.9064 USD
2021-09-04 2.9018 USD 1,718,889.4519 ADA 2.9638 USD 2.8047 USD 2.9664 USD 2.8637 USD
2021-09-03 2.9596 USD 1,424,724.0855 ADA 2.9706 USD 2.9042 USD 3.0325 USD 2.9763 USD
2021-09-02 2.9964 USD 3,742,822.4259 ADA 2.8713 USD 2.8402 USD 3.1000 USD 2.9600 USD
2021-09-01 2.8274 USD 1,792,068.4156 ADA 2.7700 USD 2.7254 USD 2.9047 USD 2.8560 USD
2021-08-31 2.7407 USD 5,290,013.5288 ADA 2.7317 USD 2.7000 USD 2.8787 USD 2.7551 USD
2021-08-30 2.8058 USD 2,855,442.8179 ADA 2.8500 USD 2.7300 USD 2.8845 USD 2.8270 USD
2021-08-29 2.8612 USD 4,952,355.2146 ADA 2.8504 USD 2.7229 USD 2.9354 USD 2.8948 USD
2021-08-28 2.8380 USD 2,470,673.6216 ADA 2.9455 USD 2.7787 USD 2.9500 USD 2.8636 USD
2021-08-27 2.7816 USD 7,741,606.1861 ADA 2.5271 USD 2.4800 USD 2.9000 USD 2.8794 USD
2021-08-26 2.5677 USD 7,151,312.2780 ADA 2.7387 USD 2.4587 USD 2.7826 USD 2.5379 USD
2021-08-25 2.7169 USD 2,228,932.5121 ADA 2.7196 USD 2.6047 USD 2.7978 USD 2.7368 USD
2021-08-24 2.7794 USD 4,418,588.5861 ADA 2.9145 USD 2.5888 USD 2.9443 USD 2.8350 USD
2021-08-23 2.8572 USD 5,756,903.2214 ADA 2.7053 USD 2.6878 USD 2.9578 USD 2.9348 USD
2021-08-22 2.5755 USD 3,793,828.4048 ADA 2.4367 USD 2.4335 USD 2.6500 USD 2.6054 USD